SPDR S&P 400 US Mid Cap UCITS ETF - SPY4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.03	100.79	100.79	100.82	99.89	42,926
September 25, 2025	100.71	99.79	99.79	100.78	99.41	41,770
September 24, 2025	101.57	101.2	101.2	101.68	101.11	184,436
September 23, 2025	101.3	101.95	101.95	102.3	101.06	43,540
September 22, 2025	101.28	101.25	101.25	101.44	100.84	44,265
September 19, 2025	102.25	101.29	101.29	102.51	101.25	30,852
September 18, 2025	101.36	101.87	101.87	102.36	101.36	22,587
September 17, 2025	101.12	101.56	101.56	101.78	101.08	34,627
September 16, 2025	101.41	100.64	100.64	101.63	100.6	22,325
September 15, 2025	101.54	101.66	101.66	102.07	101.5	55,836
September 12, 2025	102.29	101.68	101.68	102.37	101.68	21,982
September 11, 2025	101.09	102.19	102.19	102.25	100.74	176,241
September 10, 2025	100.75	100.75	100.75	101.37	100.66	33,074
September 09, 2025	101.95	100.93	100.93	102.13	100.64	15,296
September 08, 2025	101.82	101.69	101.69	102.09	101.13	18,982
September 05, 2025	101.59	101.38	101.38	102.61	100.98	21,328
September 04, 2025	100	100.38	100.38	100.47	99.86	21,516
September 03, 2025	99.47	99.7	99.7	100.33	99.47	17,190
September 02, 2025	100.35	99.53	99.53	100.46	99.25	27,107
September 01, 2025	100.52	100.54	100.54	100.65	100.31	7,288
August 29, 2025	100.93	100.29	100.29	101.19	100.23	47,072
August 28, 2025	101.36	100.54	100.54	101.67	100.5	19,886
August 27, 2025	100.23	100.83	100.83	100.83	99.85	22,005
August 26, 2025	99.62	100.23	100.23	100.44	99.37	35,245
August 22, 2025	97.95	100.92	100.92	100.92	97.83	36,195
August 21, 2025	97.93	97.98	97.98	97.98	97.29	26,678
August 20, 2025	98.2	98.07	98.07	98.46	97.46	39,806
August 19, 2025	98.01	98.77	98.77	99.16	97.96	17,427
August 18, 2025	98.01	98.09	98.09	98.2	97.85	26,665
August 15, 2025	98.85	98.1	98.1	98.95	97.95	13,634
August 14, 2025	99.5	98.39	98.39	99.66	98.29	51,487
August 13, 2025	98.35	98.78	98.78	99.1	98.32	36,362
August 12, 2025	96.33	97.59	97.59	97.59	96.13	8,736
August 11, 2025	96.83	96.11	96.11	96.92	96.05	27,150
August 08, 2025	96.82	96.54	96.54	97.14	96.53	10,397
August 07, 2025	96.78	96.19	96.19	97.69	96.19	49,500
August 06, 2025	97.58	96.88	96.88	97.61	96.42	66,948
August 05, 2025	97.34	96.47	96.47	97.49	96.11	39,821
August 04, 2025	96.09	96.76	96.76	96.84	96	25,357
August 01, 2025	97.05	95.27	95.27	97.06	94.6	27,992
July 31, 2025	97.59	97.83	97.83	98.39	97.59	97,736
July 30, 2025	99.23	98.76	98.76	99.37	98.76	74,969
July 29, 2025	99.13	98.77	98.77	99.55	98.77	32,173
July 28, 2025	99.84	99.14	99.14	99.92	99.01	13,327
July 25, 2025	98.53	98.56	98.56	98.91	98.36	36,729
July 24, 2025	98.93	98.67	98.67	99.07	98.67	91,069
July 23, 2025	99.08	98.97	98.97	99.51	98.89	42,806
July 22, 2025	97.35	98.17	98.17	98.17	97.2	14,320
July 21, 2025	98.3	98.2	98.2	98.57	97.71	16,622
July 18, 2025	98.29	97.73	97.73	98.46	97.65	16,538
July 17, 2025	96.82	97.54	97.54	97.73	96.03	40,434
July 16, 2025	96.15	96.03	96.03	97.07	95.68	76,943
July 15, 2025	98.23	97.47	97.47	98.6	97.45	22,580
July 14, 2025	97.24	97.99	97.99	98.03	97.12	21,851
July 11, 2025	98.38	97.99	97.99	98.42	97.77	48,284
July 10, 2025	98.06	98.95	98.95	98.98	97.98	23,724
July 09, 2025	97.83	97.78	97.78	98.28	97.57	34,490
July 08, 2025	97.74	97.96	97.96	98.13	97.5	50,822
July 07, 2025	97.73	97.74	97.74	98.49	97.67	76,279
July 04, 2025	98.05	97.6	97.6	98.1	97.18	16,781

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) LSE